Odakyu Electric Railway Co., Ltd. (FRA:V8H)
Germany · Delayed Price · Currency is EUR 8.45
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:V8H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | - | -0.59% | - |
| Apr 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Apr 21, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Apr 20, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -2.22% | - |
| Apr 17, 2026 | 8.75 | 9.00 | 8.70 | 9.00 | 9.00 | 2.27% | 111 |
| Apr 16, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Apr 15, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.13% | - |
| Apr 14, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | -2.21% | - |
| Apr 13, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -1.09% | - |
| Apr 10, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | -1.61% | - |
| Apr 9, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Apr 8, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 2.19% | - |
| Apr 7, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Apr 2, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 2.21% | - |
| Apr 1, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | - | - |
| Mar 31, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 2.26% | - |
| Mar 30, 2026 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Mar 27, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.56 | -1.14% | - |
| Mar 26, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.66 | -0.56% | - |
| Mar 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 1.14% | - |
| Mar 24, 2026 | 8.85 | 8.85 | 8.70 | 8.75 | 8.61 | -3.31% | - |
| Mar 23, 2026 | 8.70 | 9.05 | 8.70 | 9.05 | 8.91 | 2.84% | - |
| Mar 20, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.66 | 1.15% | - |
| Mar 19, 2026 | 8.85 | 8.85 | 8.70 | 8.70 | 8.56 | -1.14% | - |
| Mar 18, 2026 | 9.05 | 9.05 | 8.80 | 8.80 | 8.66 | -1.68% | - |
| Mar 17, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.81 | 1.13% | - |
| Mar 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 2.91% | - |
| Mar 13, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.47 | -1.71% | - |
| Mar 12, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.61 | -3.31% | - |
| Mar 11, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 8.91 | - | - |
| Mar 10, 2026 | 9.05 | 9.15 | 9.05 | 9.05 | 8.91 | -1.09% | 280 |
| Mar 9, 2026 | 8.85 | 9.15 | 8.85 | 9.15 | 9.01 | 3.98% | - |
| Mar 6, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.66 | -2.76% | - |
| Mar 5, 2026 | 9.15 | 9.20 | 9.05 | 9.05 | 8.91 | -1.09% | - |
| Mar 4, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.01 | 1.67% | - |
| Mar 3, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 8.86 | -7.22% | - |
| Mar 2, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.55 | - | - |
| Feb 27, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.55 | 1.57% | - |
| Feb 26, 2026 | 9.65 | 9.65 | 9.55 | 9.55 | 9.40 | -1.04% | - |
| Feb 25, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.50 | - | - |
| Feb 24, 2026 | 9.60 | 9.65 | 9.55 | 9.65 | 9.50 | 0.52% | - |
| Feb 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | 0.52% | - |
| Feb 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | -1.04% | - |
| Feb 19, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.50 | -2.53% | - |
| Feb 18, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.75 | 2.59% | - |
| Feb 17, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.50 | 1.58% | - |
| Feb 16, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.35 | -0.52% | - |
| Feb 13, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.40 | 1.06% | - |
| Feb 12, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.30 | -0.53% | - |
| Feb 11, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.35 | 1.06% | - |